Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/12/2021 |
9.51
|
19,800 | 9.03 | 9.60 | 9.03 | 0 | 0 | 0 |
17/12/2021 |
9.03
|
4,310 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
16/12/2021 |
9.03
|
4,000 | 9.03 | 9.12 | 9.03 | 0 | 0 | 0 |
15/12/2021 |
9.03
|
2,900 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
14/12/2021 |
9.03
|
1,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
13/12/2021 |
9.03
|
2,800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
10/12/2021 |
9.03
|
800 | 9.03 | 9.60 | 9.03 | 0 | 0 | 0 |
09/12/2021 |
9.03
|
2,400 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 |
08/12/2021 |
9.03
|
5,000 | 9.12 | 9.51 | 9.03 | 0 | 0 | 0 |
07/12/2021 |
9.12
|
942 | 9.22 | 9.22 | 8.83 | 0 | 0 | 0 |
06/12/2021 |
9.22
|
4,100 | 9.12 | 9.60 | 9.12 | 0 | 0 | 0 |
03/12/2021 |
9.12
|
5,100 | 9.03 | 9.60 | 9.03 | 0 | 0 | 0 |
02/12/2021 |
9.03
|
3,900 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 |
01/12/2021 |
9.03
|
4,100 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 |
30/11/2021 |
9.03
|
700 | 8.74 | 9.03 | 9.03 | 0 | 0 | 0 |
29/11/2021 |
8.74
|
5,400 | 9.41 | 9.51 | 8.64 | 0 | 0 | 0 |
26/11/2021 |
9.41
|
400 | 8.74 | 9.51 | 9.41 | 0 | 0 | 0 |
25/11/2021 |
8.74
|
4,900 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
24/11/2021 |
8.64
|
6,800 | 9.80 | 9.80 | 8.64 | 0 | 0 | 0 |
23/11/2021 |
9.80
|
1,000 | 9.41 | 9.80 | 9.60 | 0 | 0 | 0 |
22/11/2021 |
9.41
|
2,600 | 9.51 | 9.60 | 9.41 | 0 | 0 | 0 |
19/11/2021 |
9.51
|
18,600 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
18/11/2021 |
9.60
|
1,009 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
17/11/2021 |
9.60
|
4,801 | 9.12 | 9.60 | 9.22 | 0 | 0 | 0 |
16/11/2021 |
9.12
|
3,620 | 8.93 | 9.12 | 8.83 | 0 | 0 | 0 |
15/11/2021 |
8.93
|
2,800 | 8.64 | 8.93 | 8.64 | 0 | 0 | 0 |
12/11/2021 |
8.64
|
800 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
11/11/2021 |
8.64
|
3,500 | 8.55 | 8.74 | 8.64 | 0 | 0 | 0 |
10/11/2021 |
8.55
|
3,100 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
09/11/2021 |
8.64
|
4,500 | 8.64 | 9.03 | 8.55 | 0 | 0 | 0 |
08/11/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
05/11/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
04/11/2021 |
8.64
|
1,400 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
03/11/2021 |
8.64
|
3,250 | 9.03 | 9.03 | 8.45 | 0 | 0 | 0 |
02/11/2021 |
9.03
|
4,600 | 8.64 | 9.03 | 8.64 | 0 | 0 | 0 |
01/11/2021 |
8.64
|
2,300 | 8.45 | 8.93 | 8.64 | 0 | 0 | 0 |
29/10/2021 |
8.45
|
1,000 | 9.32 | 9.32 | 8.45 | 0 | 0 | 0 |
28/10/2021 |
9.32
|
0 | 9.03 | 9.32 | 9.32 | 0 | 0 | 0 |
27/10/2021 |
9.03
|
300 | 8.83 | 9.41 | 9.03 | 0 | 0 | 0 |
26/10/2021 |
8.83
|
900 | 8.64 | 8.83 | 8.64 | 0 | 0 | 0 |
25/10/2021 |
8.64
|
1,300 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 |
22/10/2021 |
8.74
|
300 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 |
21/10/2021 |
8.74
|
600 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
20/10/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
19/10/2021 |
8.64
|
700 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/10/2021 |
8.64
|
4,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
15/10/2021 |
8.64
|
3,500 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 |
14/10/2021 |
8.55
|
1,300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
13/10/2021 |
8.55
|
300 | 8.45 | 8.55 | 8.55 | 0 | 0 | 0 |
12/10/2021 |
8.45
|
400 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 |
11/10/2021 |
8.55
|
1,700 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 |
08/10/2021 |
8.64
|
700 | 8.45 | 8.64 | 8.26 | 0 | 0 | 0 |
07/10/2021 |
8.45
|
400 | 8.55 | 8.55 | 8.26 | 0 | 0 | 0 |
06/10/2021 |
8.55
|
3,500 | 8.55 | 8.64 | 8.35 | 0 | 0 | 0 |
05/10/2021 |
8.55
|
4,000 | 9.51 | 9.51 | 8.55 | 0 | 0 | 0 |
04/10/2021 |
9.51
|
3,000 | 9.22 | 9.51 | 7.97 | 0 | 0 | 0 |
01/10/2021 |
9.22
|
0 | 9.51 | 9.22 | 9.22 | 0 | 0 | 0 |
30/09/2021 |
9.51
|
400 | 9.03 | 9.51 | 8.45 | 0 | 0 | 0 |
29/09/2021 |
9.03
|
33 | 9.60 | 9.60 | 9.03 | 0 | 0 | 0 |
28/09/2021 |
9.60
|
1,300 | 9.60 | 9.60 | 8.35 | 0 | 0 | 0 |
27/09/2021 |
9.60
|
300 | 9.12 | 10.18 | 9.60 | 0 | 0 | 0 |
24/09/2021 |
9.12
|
100 | 9.41 | 9.41 | 9.12 | 0 | 0 | 0 |
23/09/2021 |
9.41
|
3,000 | 9.12 | 9.80 | 8.45 | 0 | 0 | 0 |
22/09/2021 |
9.12
|
400 | 9.51 | 9.80 | 9.12 | 0 | 0 | 0 |
21/09/2021 |
9.51
|
10,600 | 8.64 | 9.89 | 8.45 | 0 | 0 | 0 |
20/09/2021 |
8.64
|
6,800 | 8.83 | 9.60 | 8.26 | 0 | 0 | 0 |
17/09/2021 |
8.83
|
1,200 | 8.45 | 8.83 | 8.64 | 0 | 0 | 0 |
16/09/2021 |
8.45
|
1,300 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 |
15/09/2021 |
8.55
|
200 | 8.55 | 8.55 | 8.26 | 0 | 0 | 0 |
14/09/2021 |
8.55
|
100 | 8.26 | 8.55 | 8.55 | 0 | 0 | 0 |
13/09/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
10/09/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
09/09/2021 |
8.26
|
400 | 8.55 | 8.55 | 8.26 | 0 | 0 | 0 |
08/09/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
07/09/2021 |
8.55
|
100 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
06/09/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
01/09/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
31/08/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
30/08/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/08/2021 |
8.64
|
300 | 8.16 | 8.64 | 8.64 | 0 | 0 | 0 |
26/08/2021 |
8.16
|
83 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
25/08/2021 |
8.16
|
0 | 7.87 | 8.16 | 8.16 | 0 | 0 | 0 |
24/08/2021 |
7.87
|
400 | 8.26 | 8.64 | 7.87 | 0 | 0 | 0 |
23/08/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
20/08/2021 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
19/08/2021 |
8.26
|
300 | 9.60 | 9.60 | 8.26 | 0 | 0 | 0 |
18/08/2021 |
9.60
|
600 | 8.64 | 9.60 | 8.64 | 0 | 0 | 0 |
17/08/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
16/08/2021 |
8.64
|
600 | 9.89 | 9.89 | 8.64 | 0 | 0 | 0 |
13/08/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
12/08/2021 |
9.89
|
100 | 8.64 | 9.89 | 9.89 | 0 | 0 | 0 |
11/08/2021 |
8.64
|
100 | 9.80 | 9.80 | 8.64 | 0 | 0 | 0 |
10/08/2021 |
9.80
|
234 | 9.22 | 9.80 | 9.70 | 0 | 0 | 0 |
09/08/2021 |
9.22
|
0 | 9.89 | 9.22 | 9.22 | 0 | 0 | 0 |
06/08/2021 |
9.89
|
700 | 8.64 | 9.89 | 9.03 | 0 | 0 | 0 |
05/08/2021 |
8.64
|
500 | 8.07 | 8.64 | 8.64 | 0 | 0 | 0 |
04/08/2021 |
8.07
|
0 | 7.68 | 8.07 | 7.68 | 0 | 0 | 0 |
03/08/2021 |
7.68
|
300 | 8.55 | 8.55 | 7.68 | 0 | 0 | 0 |
02/08/2021 |
8.55
|
200 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 |
30/07/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |